Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	22.54	22.66	22.13	22.21	2,904,728	-0.33(-1.47%)
Mar 30, 2010	22.57	22.71	22.30	22.55	1,935,746	+0.14(+0.61%)
Mar 29, 2010	22.40	22.82	22.32	22.41	2,007,833	+0.03(+0.14%)
Mar 26, 2010	22.63	22.77	22.18	22.38	2,142,919	-0.16(-0.72%)
Mar 25, 2010	22.92	22.99	22.54	22.54	4,158,873	-0.23(-1.03%)
Mar 24, 2010	22.72	22.85	22.59	22.77	3,168,494	-0.04(-0.18%)
Mar 23, 2010	22.38	22.86	22.33	22.81	2,737,279	+0.52(+2.32%)
Mar 22, 2010	22.03	22.37	21.78	22.30	4,129,698	+0.06(+0.29%)
Mar 19, 2010	21.98	22.28	21.96	22.23	4,487,290	+0.18(+0.81%)
Mar 18, 2010	22.13	22.19	21.78	22.05	2,773,661	-0.11(-0.47%)
Mar 17, 2010	21.68	22.24	21.68	22.16	2,646,303	+0.57(+2.62%)
Mar 16, 2010	21.62	21.68	21.29	21.59	2,161,844	+0.15(+0.68%)
Mar 15, 2010	21.28	21.45	21.26	21.45	1,674,199	-0.09(-0.41%)
Mar 12, 2010	21.44	21.59	21.23	21.54	2,271,038	+0.11(+0.49%)
Mar 11, 2010	21.68	21.69	21.26	21.43	2,447,499	-0.22(-1.01%)
Mar 10, 2010	20.92	22.13	20.81	21.65	4,250,635	+0.82(+3.92%)
Mar 09, 2010	20.73	21.06	20.73	20.83	2,713,566	-0.10(-0.46%)
Mar 08, 2010	20.86	21.07	20.86	20.93	3,295,997	+0.08(+0.39%)
Mar 05, 2010	20.83	20.96	20.75	20.85	3,288,420	-0.06(-0.27%)
Mar 04, 2010	20.90	21.25	20.69	20.90	3,304,807	+0.00(+0.00%)
Mar 03, 2010	20.86	21.20	20.78	20.90	3,467,491	+0.03(+0.15%)
Mar 02, 2010	21.41	21.50	20.86	20.87	3,951,712	-0.46(-2.15%)
Mar 01, 2010	20.77	21.45	20.69	21.33	2,743,598	+0.61(+2.96%)
Feb 26, 2010	20.73	20.86	20.34	20.72	2,375,966	-0.09(-0.43%)
Feb 25, 2010	20.97	21.01	20.66	20.81	2,755,313	-0.48(-2.24%)
Feb 24, 2010	20.81	21.32	20.71	21.28	2,433,252	+0.57(+2.73%)
Feb 23, 2010	21.14	21.18	20.65	20.72	1,941,540	-0.44(-2.06%)
Feb 22, 2010	21.34	21.44	21.14	21.16	2,050,217	-0.19(-0.87%)
Feb 19, 2010	21.03	21.61	21.03	21.34	2,819,483	+0.19(+0.88%)
Feb 18, 2010	21.11	21.31	20.99	21.16	3,152,016	-0.03(-0.15%)
Feb 17, 2010	20.95	21.25	20.78	21.19	2,008,038	+0.32(+1.51%)
Feb 16, 2010	20.50	20.93	20.50	20.87	2,425,543	+0.42(+2.06%)
Feb 12, 2010	20.08	20.45	20.45	20.45	2,640,604	+0.14(+0.68%)
Feb 11, 2010	19.83	20.36	19.64	20.31	4,330,829	+0.36(+1.78%)
Feb 10, 2010	20.19	20.29	19.88	19.96	4,127,730	-0.16(-0.80%)
Feb 09, 2010	20.16	20.31	20.10	20.12	5,502,120	+0.43(+2.18%)
Feb 08, 2010	19.93	20.19	19.51	19.69	4,319,896	-0.19(-0.98%)
Feb 05, 2010	20.11	20.17	19.55	19.89	4,475,833	-0.15(-0.77%)
Feb 04, 2010	20.37	20.44	19.99	20.04	5,046,734	-0.53(-2.56%)
Feb 03, 2010	20.70	20.83	20.44	20.57	3,813,291	-0.19(-0.90%)
Feb 02, 2010	20.74	21.13	20.68	20.75	4,786,309	+0.24(+1.16%)
Feb 01, 2010	20.30	20.70	20.20	20.51	2,885,730	+0.40(+1.99%)
Jan 29, 2010	20.50	20.52	20.02	20.11	5,318,812	-0.32(-1.54%)
Jan 28, 2010	21.08	21.31	20.19	20.43	2,905,130	-0.39(-1.86%)
Jan 27, 2010	21.10	21.30	20.12	20.82	7,019,527	+0.31(+1.50%)
Jan 26, 2010	20.29	20.60	19.81	20.51	4,325,037	+0.23(+1.12%)
Jan 25, 2010	20.46	20.61	20.25	20.28	2,574,346	+0.09(+0.44%)
Jan 22, 2010	20.70	20.79	20.18	20.19	3,306,819	-0.66(-3.18%)
Jan 21, 2010	20.70	21.21	20.60	20.86	3,005,493	+0.19(+0.94%)
Jan 20, 2010	20.41	20.71	20.27	20.66	2,514,749	+0.08(+0.39%)
Jan 19, 2010	20.31	20.58	20.27	20.58	1,479,791	+0.18(+0.87%)
Jan 15, 2010	20.73	20.40	20.40	20.40	2,145,042	-0.34(-1.64%)
Jan 14, 2010	20.62	20.79	20.52	20.74	2,509,585	+0.11(+0.55%)
Jan 13, 2010	20.02	20.82	19.84	20.63	3,313,650	+0.63(+3.15%)
Jan 12, 2010	19.84	20.14	19.72	20.00	1,914,321	-0.03(-0.16%)
Jan 11, 2010	20.23	20.23	19.82	20.03	1,415,024	-0.18(-0.88%)
Jan 08, 2010	19.93	20.25	19.92	20.21	1,406,800	+0.25(+1.26%)
Jan 07, 2010	20.26	20.34	19.91	19.96	2,148,428	-0.38(-1.87%)
Jan 06, 2010	19.93	20.50	19.81	20.34	2,708,196	+0.40(+2.03%)
Jan 05, 2010	20.18	20.22	19.81	19.93	2,279,881	-0.30(-1.48%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.